Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	30.52	30.90	30.50	30.57	1,703,086	+0.06(+0.18%)
Jan 30, 2013	31.66	31.75	29.89	30.51	5,683,916	+1.83(+6.36%)
Jan 29, 2013	28.53	28.75	28.51	28.69	1,449,415	+0.10(+0.36%)
Jan 28, 2013	28.58	28.66	28.51	28.58	1,344,996	+0.01(+0.03%)
Jan 25, 2013	28.63	28.66	28.45	28.58	1,285,502	+0.05(+0.17%)
Jan 24, 2013	28.58	28.68	28.40	28.53	1,285,656	-0.04(-0.14%)
Jan 23, 2013	28.32	28.59	28.31	28.57	916,894	+0.15(+0.53%)
Jan 22, 2013	28.47	28.57	28.23	28.42	1,113,953	-0.10(-0.36%)
Jan 18, 2013	28.46	28.59	28.32	28.52	921,642	-0.04(-0.14%)
Jan 17, 2013	28.58	28.62	28.37	28.56	903,456	+0.10(+0.36%)
Jan 16, 2013	28.47	28.59	28.37	28.46	804,612	-0.09(-0.31%)
Jan 15, 2013	28.40	28.56	28.20	28.54	460,526	+0.00(+0.00%)
Jan 14, 2013	28.49	28.58	28.33	28.54	605,627	+0.08(+0.28%)
Jan 11, 2013	28.58	28.77	28.41	28.46	896,520	-0.15(-0.53%)
Jan 10, 2013	28.90	28.91	28.54	28.62	900,242	-0.12(-0.41%)
Jan 09, 2013	28.59	28.98	28.59	28.73	1,365,315	+0.18(+0.64%)
Jan 08, 2013	29.08	29.12	28.55	28.55	998,501	-0.56(-1.94%)
Jan 07, 2013	28.77	29.18	28.77	29.12	1,004,270	+0.19(+0.66%)
Jan 04, 2013	28.46	29.05	28.42	28.93	1,414,999	+0.56(+1.99%)
Jan 03, 2013	28.71	28.71	28.07	28.36	1,402,380	+0.20(+0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.